BAG.L - A.G. BARR p.l.c.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017639.00639.00628.50628.50628.5012,881
Dec 14, 2017632.50639.00629.50635.00635.00181,102
Dec 13, 2017632.00639.50627.00639.50639.50234,751
Dec 12, 2017630.50635.00625.00634.00634.00178,414
Dec 11, 2017624.50630.00624.00629.00629.00122,955
Dec 08, 2017617.50626.50617.50623.00623.00127,629
Dec 07, 2017613.50620.50613.50620.50620.5087,547
Dec 06, 2017615.00617.50611.00615.00615.0054,618
Dec 05, 2017619.50620.00610.50613.00613.0083,774
Dec 04, 2017615.00620.00611.00615.00615.0062,352
Dec 01, 2017613.50616.00611.00614.00614.00179,414
Nov 30, 2017614.00624.50612.00614.00614.0027,692
Nov 29, 2017613.00628.00609.50616.00616.0063,979
Nov 28, 2017607.00618.00607.00611.00611.0052,121
Nov 27, 2017603.00613.00602.50611.50611.5091,333
Nov 24, 2017611.50612.00600.00609.00609.0020,892
Nov 23, 2017600.00605.00600.00602.00602.0057,431
Nov 22, 2017601.50602.50600.00600.50600.5046,513
Nov 21, 2017600.00604.00600.00602.50602.5029,990
Nov 20, 2017599.00602.50599.00600.00600.0017,941
Nov 17, 2017611.50611.50600.50606.00606.00110,354
Nov 16, 2017603.50608.50601.00607.50607.5098,074
Nov 15, 2017604.00606.00602.00605.50605.5095,173
Nov 14, 2017607.00610.00600.00600.00600.00212,003
Nov 13, 2017615.00615.50599.51608.00608.0054,381
Nov 10, 2017621.00624.00612.50615.50615.5051,488
Nov 09, 2017619.50623.00619.00619.50619.5030,487
Nov 08, 2017610.50625.00610.50620.00620.0031,432
Nov 07, 2017618.00623.50618.00620.00620.0054,356
Nov 06, 2017619.50625.00616.00619.50619.5018,248
Nov 03, 2017615.50623.50611.00618.50618.5073,508
Nov 02, 2017628.50628.50612.50614.00614.001,309,994
Nov 01, 2017615.50639.00615.50628.50628.5054,035
Oct 31, 2017623.00627.00622.50624.50624.5024,693
Oct 30, 2017619.50630.00618.00621.50621.5018,420
Oct 27, 2017630.00630.00620.50621.00621.0051,599
Oct 26, 2017624.00630.00621.50629.00629.0017,104
Oct 25, 2017622.00628.00620.00625.00625.0055,671
Oct 24, 2017622.00627.22619.50621.50621.5095,228
Oct 23, 2017624.50629.50620.17624.50624.5028,845
Oct 20, 2017627.00629.50620.21627.50627.5043,963
Oct 19, 2017618.50627.00618.50623.00623.0053,297
Oct 18, 2017624.50625.00613.00621.50621.50805,577
Oct 17, 2017619.00625.00617.00620.00620.0018,227
Oct 16, 2017613.50628.00613.50623.00623.0022,101
Oct 13, 2017624.50627.50616.00620.00620.0027,937
Oct 12, 2017621.50622.74613.00621.00621.0038,903
Oct 11, 2017621.00636.00614.00618.00618.0057,007
Oct 10, 2017627.00633.50622.00622.50622.5034,130
Oct 09, 2017638.00638.00627.00627.00627.0027,296
Oct 06, 2017630.00638.50630.00637.50637.50838,667
Oct 05, 2017629.00643.50628.00630.00630.00243,339
Oct 05, 20173.71 Dividend
Oct 04, 2017621.00633.00620.86632.50628.7923,861
Oct 03, 2017625.00627.00618.81624.00620.3421,136
Oct 02, 2017617.50625.00615.98623.00619.3531,523
Sep 29, 2017617.50623.81613.00618.00614.38429,086
Sep 28, 2017620.00620.00616.00616.50612.88164,224
Sep 27, 2017614.50617.50612.50614.50610.9070,056
Sep 26, 2017617.00619.00614.00614.00610.4068,092
Sep 25, 2017616.00616.65610.50614.50610.9089,709
Sep 22, 2017613.50616.00609.50611.00607.4269,290
Sep 21, 2017618.00618.50613.00613.00609.4051,268
Sep 20, 2017614.50622.00614.50618.00614.3822,730
Sep 19, 2017615.50624.00615.50619.50615.8730,292
Sep 18, 2017616.50619.22614.00616.50612.88102,628
Sep 15, 2017618.00619.50611.50614.00610.40102,599
Sep 14, 2017616.50629.00616.50619.00615.3766,997
Sep 13, 2017615.50623.00615.50621.50617.85115,803
Sep 12, 2017621.00625.00615.50620.00616.36184,483
Sep 11, 2017626.00632.00620.50621.00617.3611,086
Sep 08, 2017636.50636.50625.00625.00621.3328,026
Sep 07, 2017631.00634.00625.00632.50628.7958,567
Sep 06, 2017631.50636.50631.00633.50629.7816,250
Sep 05, 2017639.50639.50632.50637.00633.2627,832
Sep 04, 2017624.50638.00624.50635.00631.2828,964
Sep 01, 2017634.00634.00622.50633.50629.7832,169
Aug 31, 2017632.50636.00620.00630.50626.8055,225
Aug 30, 2017628.00633.00621.00621.00617.3653,696
Aug 29, 2017641.00644.00626.50628.50624.8127,760
Aug 25, 2017642.00652.00641.00641.00637.2434,779
Aug 24, 2017648.50652.00644.35652.00648.1848,350
Aug 23, 2017648.50653.00645.55650.00646.1936,103
Aug 22, 2017641.50649.00641.00646.50642.7172,074
Aug 21, 2017635.00647.00635.00642.50638.7337,747
Aug 18, 2017643.50646.00630.50635.50631.7753,125
Aug 17, 2017647.00650.50640.00646.00642.2131,724
Aug 16, 2017643.50648.00640.00647.00643.2026,364
Aug 15, 2017633.50643.00633.50643.00639.2398,124
Aug 14, 2017638.00643.00634.00638.50634.7537,483
Aug 11, 2017640.50642.50637.83638.50634.7537,664
Aug 10, 2017651.50651.50641.00642.00638.2363,955
Aug 09, 2017646.50651.00646.15649.50645.6946,050
Aug 08, 2017649.00650.00635.00647.50643.7060,464
Aug 07, 2017640.00650.00640.00650.00646.1996,640
Aug 04, 2017625.50642.00625.19640.00636.2574,007
Aug 03, 2017610.00627.00607.50627.00623.32199,707
Aug 02, 2017602.50611.00597.00609.00605.43178,069
Aug 01, 2017590.50602.00590.50601.50597.9730,354
Jul 31, 2017595.50601.50595.50600.00596.4846,018
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...